Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.493,72 +105,96 (+0,27%) Gold
2.375,00 +34,70 (+1,48%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.214,73 -1.476,98 (-2,56%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:50PM EDT. Markt geöffnet.
Strike:599.78
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00599780 | 2024-04-29 12:43PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 18.26% |
| QQQ241220C00599780 | 2024-04-17 4:12PM EDT | 2024-12-20 | 0.48 | 0.32 | 0.34 | 0.00 | - | 80 | 253 | 17.60% |
| QQQ250117C00599780 | 2024-05-10 10:10AM EDT | 2025-01-17 | 0.55 | 0.42 | 0.58 | 0.00 | - | 2 | 5,699 | 17.93% |
| QQQ250620C00599780 | 2024-05-06 11:02AM EDT | 2025-06-20 | 2.76 | 2.56 | 2.95 | 0.00 | - | 1 | 198 | 19.10% |
| QQQ251219C00599780 | 2024-05-07 3:20PM EDT | 2025-12-19 | 7.67 | 7.41 | 7.74 | 0.00 | - | 4 | 74 | 20.35% |
| QQQ260116C00599780 | 2024-05-07 12:24PM EDT | 2026-01-16 | 8.57 | 6.99 | 9.65 | -0.13 | -1.49% | 10 | 72 | 21.27% |
| QQQ260618C00599780 | 2024-03-28 11:01AM EDT | 2026-06-18 | 18.00 | 11.00 | 15.95 | 0.00 | - | 4 | 17 | 22.60% |
| QQQ261218C00599780 | 2024-05-07 3:07PM EDT | 2026-12-18 | 20.77 | 19.02 | 23.73 | 0.00 | - | 1 | 80 | 23.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250117P00599780 | 2024-02-06 12:44PM EDT | 2025-01-17 | 172.23 | 153.00 | 158.00 | 0.00 | - | - | 0 | 16.44% |
| QQQ250620P00599780 | 2023-12-15 3:15PM EDT | 2025-06-20 | 196.37 | 188.00 | 193.00 | 0.00 | - | - | 0 | 43.48% |
| QQQ251219P00599780 | 2024-01-16 2:58PM EDT | 2025-12-19 | 191.75 | 162.04 | 165.77 | 0.00 | - | - | 0 | 20.66% |
| QQQ260116P00599780 | 2024-01-22 11:48AM EDT | 2026-01-16 | 178.18 | 174.00 | 178.90 | 0.00 | - | - | 0 | 28.22% |
